Mecanicas

BDLL3
🏛️ brazil →
9.90
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-28 11.66 12.00 11.66 12.00 0.0M
2021-12-22 11.99 12.00 11.80 11.80 0.0M
2021-12-16 11.50 12.00 11.10 12.00 0.0M
2021-12-15 11.86 11.86 11.86 11.86 0.0M
2021-12-14 12.00 12.00 12.00 12.00 0.0M
2021-12-13 11.39 12.00 11.39 12.00 0.0M
2021-12-09 11.37 11.40 11.37 11.40 0.0M
2021-12-06 11.50 11.50 11.50 11.50 0.0M
2021-12-03 11.35 11.35 11.35 11.35 0.0M
2021-12-02 12.00 12.00 11.01 11.49 0.0M
2021-12-01 11.30 11.30 11.30 11.30 0.0M
2021-11-30 11.50 12.00 11.50 12.00 0.0M
2021-11-29 11.51 11.51 11.50 11.50 0.0M
2021-11-26 11.00 12.05 11.00 12.05 0.0M
2021-11-25 12.49 12.80 11.30 11.75 0.0M
2021-11-24 11.75 12.75 11.50 12.75 0.0M
2021-11-23 12.00 12.00 11.50 11.50 0.0M
2021-11-22 11.50 11.50 11.50 11.50 0.0M
2021-11-19 11.00 11.51 11.00 11.51 0.0M
2021-11-18 12.45 12.89 11.50 11.50 0.0M
2021-11-17 12.00 12.28 11.90 12.00 0.0M
2021-11-16 12.79 13.00 12.10 12.77 0.0M
2021-11-12 11.50 13.20 10.80 12.35 0.0M
2021-11-11 10.59 12.49 10.59 11.50 0.0M
2021-11-10 10.39 10.39 10.20 10.20 0.0M
2021-11-09 10.47 10.47 10.40 10.40 0.0M
2021-11-08 10.10 10.38 10.10 10.30 0.0M
2021-11-05 9.99 10.11 9.99 10.11 0.0M
2021-11-04 10.00 10.11 10.00 10.11 0.0M
2021-11-03 9.91 10.00 9.91 10.00 0.0M
2021-11-01 9.92 9.92 9.92 9.92 0.0M
2021-10-29 9.60 9.60 9.60 9.60 0.0M
2021-10-27 10.45 10.49 10.40 10.40 0.0M
2021-10-26 10.01 10.01 10.01 10.01 0.0M
2021-10-22 9.80 10.10 9.50 10.10 0.0M
2021-10-21 10.22 10.25 10.00 10.25 0.0M
2021-10-20 10.30 10.42 10.25 10.42 0.0M
2021-10-18 10.43 10.60 10.40 10.60 0.0M
2021-10-15 10.41 10.75 10.41 10.75 0.0M
2021-10-14 10.75 10.75 10.50 10.50 0.0M
2021-10-13 10.54 10.75 10.54 10.75 0.0M
2021-10-08 10.43 11.00 10.43 11.00 0.0M
2021-10-07 10.32 10.32 10.32 10.32 0.0M
2021-10-06 10.25 10.32 10.25 10.32 0.0M
2021-10-04 10.30 10.30 10.25 10.30 0.0M
2021-09-30 11.00 11.00 10.80 10.80 0.0M
2021-09-29 10.37 10.80 10.35 10.80 0.0M
2021-09-28 10.51 10.52 10.50 10.50 0.0M
2021-09-27 10.45 10.45 10.45 10.45 0.0M
2021-09-24 10.40 10.90 10.10 10.75 0.0M
2021-09-23 10.79 11.19 10.69 10.69 0.0M
2021-09-22 10.70 10.70 10.70 10.70 0.0M
2021-09-21 10.50 11.93 10.50 11.79 0.0M
2021-09-20 10.67 11.00 10.43 10.43 0.0M
2021-09-17 10.81 10.81 10.54 10.54 0.0M
2021-09-16 10.51 11.50 10.51 11.00 0.0M
2021-09-15 10.73 10.73 10.45 10.45 0.0M
2021-09-14 10.60 10.60 10.60 10.60 0.0M
2021-09-13 10.52 10.75 10.40 10.60 0.0M
2021-09-10 10.50 10.94 10.50 10.56 0.0M
2021-09-09 10.69 10.82 10.69 10.69 0.0M
2021-09-08 10.32 10.32 10.25 10.26 0.0M
2021-09-06 10.29 10.45 10.29 10.30 0.0M
2021-09-03 10.55 10.75 10.32 10.41 0.0M
2021-09-02 10.70 11.30 10.55 10.90 0.0M
2021-09-01 10.41 10.41 10.40 10.40 0.0M
2021-08-31 10.45 10.45 10.45 10.45 0.0M
2021-08-30 10.45 10.58 10.45 10.58 0.0M
2021-08-27 10.41 10.79 10.41 10.50 0.0M
2021-08-25 10.42 10.42 10.41 10.41 0.0M
2021-08-24 10.64 11.00 10.37 10.38 0.0M
2021-08-23 10.31 10.31 10.31 10.31 0.0M
2021-08-20 10.59 10.72 10.59 10.72 0.0M
2021-08-19 11.00 11.39 10.18 10.18 0.0M
2021-08-17 10.47 10.47 10.25 10.30 0.0M
2021-08-16 10.60 10.60 10.47 10.47 0.0M
2021-08-13 10.50 11.55 10.36 10.62 0.0M
2021-08-12 10.31 10.43 10.30 10.30 0.0M
2021-08-11 10.31 10.43 10.30 10.30 0.0M
2021-08-10 10.70 10.70 10.55 10.58 0.0M
2021-08-06 10.65 11.49 10.37 10.69 0.0M
2021-08-05 10.55 10.55 10.51 10.51 0.0M
2021-08-04 10.55 10.55 10.55 10.55 0.0M
2021-08-03 10.55 10.55 10.55 10.55 0.0M
2021-08-02 11.24 11.30 10.35 10.35 0.0M
2021-07-30 11.99 12.00 10.80 10.81 0.0M
2021-07-29 11.05 11.11 10.60 11.11 0.0M
2021-07-28 11.23 11.23 11.05 11.05 0.0M
2021-07-27 11.51 11.60 11.00 11.23 0.0M
2021-07-26 12.00 12.29 11.50 11.50 0.0M
2021-07-23 12.19 14.30 12.00 12.30 0.1M
2021-07-22 11.56 11.56 11.28 11.28 0.0M
2021-07-20 11.58 11.58 11.57 11.57 0.0M
2021-07-19 11.53 11.57 11.53 11.57 0.0M
2021-07-16 11.90 11.90 11.65 11.65 0.0M
2021-07-15 12.01 12.01 11.82 11.82 0.0M
2021-07-14 11.80 12.01 11.80 12.01 0.0M
2021-07-13 11.60 11.74 11.60 11.74 0.0M
2021-07-12 11.93 11.93 11.51 11.60 0.0M
2021-07-08 11.65 11.80 11.20 11.79 0.0M
2021-07-07 11.80 11.80 11.50 11.50 0.0M
2021-07-06 11.80 12.39 11.71 11.99 0.0M
2021-07-05 11.90 12.39 11.80 12.39 0.0M
2021-07-02 12.30 12.86 11.63 12.30 0.0M
2021-07-01 12.00 12.01 12.00 12.01 0.0M
2021-06-30 12.16 12.50 11.50 12.00 0.0M
2021-06-29 12.90 12.90 12.70 12.70 0.0M
2021-06-28 12.35 12.50 12.22 12.22 0.0M
2021-06-25 12.61 13.00 12.16 12.16 0.0M
2021-06-24 12.97 13.40 12.61 12.61 0.0M
2021-06-23 12.60 13.00 12.20 12.20 0.0M
2021-06-22 13.00 13.40 12.70 12.81 0.0M
2021-06-21 13.06 13.06 12.60 12.65 0.0M
2021-06-18 12.82 13.12 12.50 12.79 0.0M
2021-06-17 12.89 13.09 12.61 12.79 0.0M
2021-06-16 13.16 13.16 12.27 12.60 0.0M
2021-06-15 12.79 13.79 12.15 13.17 0.0M
2021-06-14 12.03 12.60 11.74 12.01 0.0M
2021-06-11 12.30 12.45 12.02 12.02 0.0M
2021-06-10 14.96 14.99 12.20 12.80 0.0M
2021-06-09 11.13 15.00 11.13 15.00 0.0M
2021-06-08 10.90 11.40 10.50 11.27 0.0M
2021-06-07 11.30 11.30 10.90 10.90 0.0M
2021-06-04 10.97 10.98 10.80 10.80 0.0M
2021-06-02 10.72 10.80 10.52 10.80 0.0M
2021-06-01 10.37 10.88 10.25 10.85 0.0M
2021-05-31 11.09 11.09 10.50 10.50 0.0M
2021-05-28 10.65 10.75 10.65 10.75 0.0M
2021-05-27 10.61 10.65 10.61 10.65 0.0M
2021-05-26 10.80 10.95 10.61 10.61 0.0M
2021-05-25 10.99 11.10 10.70 10.93 0.0M
2021-05-24 11.03 11.03 10.61 10.97 0.0M
2021-05-21 10.67 11.18 10.66 10.85 0.0M
2021-05-20 11.49 11.49 11.35 11.35 0.0M
2021-05-19 10.87 11.30 10.87 11.10 0.0M
2021-05-18 10.88 11.00 10.70 10.87 0.0M
2021-05-17 11.02 11.30 10.81 10.89 0.0M
2021-05-14 10.88 11.89 10.87 11.89 0.0M
2021-05-13 11.34 11.38 10.87 10.87 0.0M
2021-05-12 12.00 12.84 11.30 11.34 0.0M
2021-05-11 11.51 13.50 11.50 11.84 0.0M
2021-05-10 12.01 12.01 11.50 11.75 0.0M
2021-05-07 12.53 12.53 12.20 12.20 0.0M
2021-05-06 12.15 12.20 12.13 12.20 0.0M
2021-05-05 11.83 12.84 11.83 12.14 0.0M
2021-05-04 11.62 12.28 11.62 11.82 0.0M
2021-05-03 12.21 12.50 12.11 12.40 0.0M
2021-04-30 12.44 12.59 12.32 12.56 0.0M
2021-04-29 13.00 13.00 12.05 12.59 0.0M
2021-04-28 12.71 13.20 12.71 13.13 0.0M
2021-04-27 12.18 12.98 12.18 12.86 0.0M
2021-04-26 12.87 13.39 12.11 12.68 0.0M
2021-04-23 13.06 13.06 12.87 12.87 0.0M
2021-04-22 13.50 13.50 12.70 13.06 0.0M
2021-04-20 13.99 14.28 13.00 13.45 0.0M
2021-04-19 12.90 13.77 12.33 13.30 0.0M
2021-04-16 13.00 13.50 12.65 12.90 0.0M
2021-04-15 13.52 13.79 12.35 13.28 0.0M
2021-04-14 14.50 14.90 13.65 13.65 0.0M
2021-04-13 14.63 15.40 14.50 14.50 0.0M
2021-04-12 15.02 16.59 13.65 14.62 0.0M
2021-04-09 12.00 18.00 12.00 15.02 0.1M
2021-04-08 12.00 14.50 11.77 12.07 0.1M
2021-04-07 8.19 14.00 8.11 14.00 0.1M
2021-04-06 8.11 8.17 7.95 8.00 0.0M
2021-04-05 8.10 8.20 8.00 8.01 0.0M
2021-04-01 8.35 8.70 8.11 8.11 0.0M
2021-03-31 8.07 8.60 8.07 8.17 0.0M
2021-03-30 8.11 8.30 8.05 8.07 0.0M
2021-03-29 8.30 8.45 8.11 8.11 0.0M
2021-03-26 8.56 9.10 7.95 8.30 0.0M
2021-03-25 9.03 9.03 8.16 8.56 0.0M
2021-03-24 9.91 10.19 9.00 9.01 0.0M
2021-03-23 10.88 11.16 10.01 10.01 0.0M
2021-03-22 11.24 11.58 10.30 10.88 0.0M
2021-03-19 12.90 13.20 11.02 11.16 0.0M
2021-03-18 14.45 14.69 12.60 12.62 0.0M
2021-03-17 15.00 15.20 13.80 13.91 0.0M
2021-03-16 16.96 16.96 14.99 15.18 0.0M
2021-03-15 19.00 19.23 14.49 16.76 0.0M
2021-03-12 22.00 23.51 18.99 18.99 0.0M
2021-03-11 24.60 24.60 20.00 22.00 0.0M
2021-03-10 20.08 24.31 20.08 24.31 0.0M